ULS Technology (ULS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ULS Technology

Date Open High Low Close* Volume
08/05/2018 144.00p 145.25p 144.00p 145.25p 43300
04/05/2018 144.00p 146.12p 144.00p 145.25p 19010
03/05/2018 148.50p 148.50p 144.40p 144.50p 54263
02/05/2018 145.00p 146.08p 144.00p 145.50p 41366
01/05/2018 147.00p 147.00p 144.50p 146.75p 40127
30/04/2018 149.50p 149.50p 147.99p 148.00p 80231
27/04/2018 150.50p 152.00p 149.08p 150.25p 88631
26/04/2018 154.50p 159.48p 151.13p 152.00p 149848
25/04/2018 149.00p 151.10p 147.90p 149.50p 35180
24/04/2018 151.50p 153.89p 149.00p 151.50p 28325
23/04/2018 153.50p 153.50p 149.12p 151.25p 40718
20/04/2018 149.50p 151.30p 148.00p 148.50p 47867
19/04/2018 149.50p 151.75p 149.50p 151.75p 1243
18/04/2018 149.50p 151.75p 149.50p 151.75p 32849
17/04/2018 150.00p 151.75p 149.00p 151.75p 24592
16/04/2018 150.00p 152.00p 149.50p 151.50p 47064
13/04/2018 152.00p 153.32p 150.00p 152.25p 36564
12/04/2018 149.50p 152.00p 149.50p 151.75p 32520
11/04/2018 150.00p 153.50p 148.50p 152.00p 44254
10/04/2018 149.50p 150.50p 148.10p 149.00p 31134
09/04/2018 147.50p 149.40p 147.00p 148.25p 18004
06/04/2018 149.50p 149.50p 146.50p 147.00p 41087
05/04/2018 145.00p 149.00p 143.00p 148.00p 90331
04/04/2018 155.00p 158.00p 140.50p 144.00p 218873
03/04/2018 155.50p 159.75p 154.04p 157.50p 42292
29/03/2018 161.00p 161.00p 155.48p 158.00p 428669
28/03/2018 158.50p 159.90p 156.25p 158.00p 18021
27/03/2018 155.50p 160.00p 155.41p 157.75p 23728
26/03/2018 159.00p 159.87p 156.00p 157.75p 46339
23/03/2018 161.00p 161.11p 156.88p 159.50p 33776
22/03/2018 158.00p 161.00p 158.00p 161.00p 79065
21/03/2018 157.50p 158.00p 150.50p 154.50p 23705
20/03/2018 154.00p 157.00p 150.50p 153.75p 52786
19/03/2018 148.50p 152.00p 146.40p 151.00p 54786
16/03/2018 142.50p 149.00p 141.00p 149.00p 33885
15/03/2018 142.00p 142.00p 140.25p 140.25p 1058
14/03/2018 142.50p 142.50p 140.00p 140.25p 15703
13/03/2018 143.00p 143.00p 138.20p 139.25p 23377
12/03/2018 139.00p 140.25p 138.45p 140.25p 11417
09/03/2018 138.00p 139.00p 136.00p 139.00p 33801
08/03/2018 142.50p 142.50p 137.50p 140.00p 8411
07/03/2018 138.00p 142.20p 138.00p 138.50p 202
06/03/2018 141.05p 141.43p 139.75p 139.75p 7771
05/03/2018 138.50p 141.00p 137.00p 138.25p 32733
02/03/2018 142.50p 142.50p 138.22p 142.50p 911
01/03/2018 143.00p 143.00p 135.85p 140.75p 2205
28/02/2018 138.50p 142.30p 138.50p 139.50p 4161
27/02/2018 140.00p 141.75p 140.00p 140.25p 40294
26/02/2018 136.50p 140.00p 136.22p 138.75p 45584
23/02/2018 136.70p 137.50p 136.63p 137.50p 771
22/02/2018 141.00p 141.00p 136.00p 136.00p 25874
21/02/2018 141.25p 141.25p 139.00p 140.00p 7058
20/02/2018 138.00p 142.00p 138.00p 140.50p 40817
19/02/2018 137.75p 139.00p 137.75p 139.00p 6596
16/02/2018 138.00p 139.00p 137.38p 139.00p 21900
15/02/2018 132.00p 137.50p 132.00p 137.50p 39340
14/02/2018 134.33p 134.50p 132.00p 133.00p 25243
13/02/2018 132.00p 133.00p 131.50p 133.00p 66115
12/02/2018 132.00p 133.33p 132.00p 133.00p 14258
09/02/2018 132.00p 133.79p 129.50p 131.00p 52733
08/02/2018 133.00p 133.00p 130.60p 132.75p 63717
07/02/2018 130.00p 133.50p 127.75p 128.00p 98969
06/02/2018 129.00p 129.00p 126.00p 128.50p 93152
05/02/2018 136.50p 137.40p 127.80p 133.50p 171495
02/02/2018 136.50p 138.00p 136.50p 138.00p 32097
01/02/2018 138.00p 138.00p 136.07p 137.00p 18663
31/01/2018 137.00p 137.50p 136.00p 137.00p 21364
30/01/2018 138.00p 138.00p 136.12p 137.25p 47928
29/01/2018 137.00p 137.50p 136.00p 137.50p 24165
26/01/2018 136.01p 137.00p 136.01p 137.00p 20634
25/01/2018 136.00p 137.43p 136.00p 137.00p 14357
24/01/2018 138.00p 138.00p 137.10p 137.25p 9715
23/01/2018 137.00p 137.50p 133.94p 137.50p 61368
22/01/2018 140.00p 140.00p 133.92p 136.50p 67605
19/01/2018 137.50p 137.50p 134.29p 137.00p 32726
18/01/2018 139.00p 139.00p 135.50p 137.00p 38546
17/01/2018 136.50p 138.50p 133.12p 138.00p 49845
16/01/2018 136.50p 140.00p 136.13p 137.00p 65791
15/01/2018 138.00p 139.00p 136.13p 136.75p 59764
12/01/2018 139.00p 140.50p 137.50p 139.00p 43723
11/01/2018 135.50p 140.25p 135.50p 140.00p 23516
10/01/2018 136.50p 140.25p 136.50p 139.00p 45523
09/01/2018 150.00p 150.00p 132.00p 140.00p 140069
08/01/2018 150.00p 150.00p 143.00p 144.25p 26585
05/01/2018 147.50p 149.21p 142.00p 147.00p 61322
04/01/2018 147.00p 147.00p 143.63p 146.00p 40621
03/01/2018 145.00p 147.48p 143.00p 144.00p 38991
02/01/2018 147.00p 147.00p 145.00p 145.00p 18673
29/12/2017 147.00p 150.00p 146.88p 148.87p 7121
28/12/2017 147.00p 149.67p 143.50p 143.50p 27317
27/12/2017 144.00p 149.67p 144.00p 148.37p 25513
22/12/2017 149.75p 149.75p 147.75p 147.75p 1489
21/12/2017 144.25p 149.61p 144.00p 147.00p 61814
20/12/2017 147.00p 147.50p 144.25p 145.00p 73224
19/12/2017 147.00p 148.00p 146.03p 148.00p 47432
18/12/2017 152.00p 152.00p 147.00p 149.50p 24751
15/12/2017 147.00p 147.97p 147.00p 147.00p 17653
14/12/2017 148.00p 148.00p 147.00p 147.00p 2433
13/12/2017 147.50p 147.50p 147.50p 147.50p 1694
12/12/2017 147.40p 147.97p 147.40p 147.50p 7511
11/12/2017 147.00p 148.00p 147.00p 147.50p 11921
08/12/2017 147.00p 148.37p 147.00p 147.00p 34418
07/12/2017 148.00p 148.37p 142.00p 147.00p 42862
06/12/2017 148.00p 150.13p 146.00p 148.00p 84372
05/12/2017 148.00p 150.13p 146.00p 148.00p 11062
04/12/2017 149.00p 150.70p 148.00p 149.00p 45541
01/12/2017 152.00p 152.20p 148.00p 149.87p 35098
30/11/2017 148.00p 152.50p 147.00p 150.25p 26302
29/11/2017 148.00p 151.19p 146.50p 148.00p 35224
28/11/2017 155.00p 155.00p 143.25p 149.00p 149945
27/11/2017 150.75p 154.02p 149.75p 152.87p 55031
24/11/2017 147.00p 151.75p 147.00p 149.37p 2441
23/11/2017 147.75p 151.25p 147.11p 149.37p 16987
22/11/2017 151.50p 153.50p 147.00p 149.37p 121421
21/11/2017 152.75p 152.75p 147.11p 149.37p 12262
20/11/2017 152.00p 152.00p 146.00p 149.50p 26686
17/11/2017 154.75p 154.75p 146.75p 149.37p 39736
16/11/2017 150.00p 152.00p 148.56p 150.25p 14984
15/11/2017 150.00p 152.00p 148.49p 149.50p 22323
14/11/2017 151.75p 154.00p 146.54p 151.50p 99250
13/11/2017 148.75p 154.50p 144.32p 148.25p 161460
10/11/2017 144.00p 146.50p 143.50p 144.00p 83841
09/11/2017 144.00p 146.75p 143.50p 146.38p 47335
08/11/2017 145.00p 147.13p 143.00p 145.00p 83905
07/11/2017 148.75p 149.00p 143.75p 145.75p 69874
06/11/2017 150.50p 155.00p 143.00p 146.75p 188690
03/11/2017 144.75p 153.40p 140.49p 150.50p 348280
02/11/2017 142.25p 143.88p 138.98p 140.00p 70647
01/11/2017 142.00p 145.50p 142.00p 144.25p 42662
31/10/2017 134.50p 145.00p 134.20p 144.00p 2904841
30/10/2017 129.75p 131.60p 129.75p 129.88p 36658
27/10/2017 129.00p 129.75p 129.00p 129.75p 28764
26/10/2017 129.00p 131.00p 129.62p 129.62p 6548
25/10/2017 129.00p 129.92p 128.36p 129.12p 55444
24/10/2017 129.25p 130.25p 128.83p 129.12p 24641
23/10/2017 131.00p 131.28p 128.25p 129.38p 143000
20/10/2017 128.00p 130.00p 125.75p 129.00p 26142
19/10/2017 128.00p 129.25p 127.76p 129.12p 34731
18/10/2017 130.00p 129.14p 128.02p 128.88p 6317
17/10/2017 130.00p 129.25p 126.07p 128.88p 4077
16/10/2017 130.00p 131.00p 128.39p 129.00p 21020
13/10/2017 130.00p 130.00p 128.00p 128.88p 38574
12/10/2017 130.00p 130.00p 128.88p 128.88p 15385
11/10/2017 128.00p 128.25p 127.00p 128.25p 10952
10/10/2017 132.00p 129.38p 129.25p 129.38p 34716
09/10/2017 132.00p 132.00p 128.00p 129.25p 6262
06/10/2017 130.75p 130.50p 129.00p 130.50p 95025
05/10/2017 130.75p 131.00p 129.00p 129.00p 8455
04/10/2017 131.50p 131.50p 127.00p 127.00p 3290
03/10/2017 126.00p 130.25p 126.00p 130.25p 16986
02/10/2017 127.50p 130.00p 126.00p 130.00p 3428
29/09/2017 125.75p 130.25p 125.75p 127.50p 49555
28/09/2017 121.50p 124.50p 121.50p 124.50p 16820
27/09/2017 120.00p 120.00p 120.00p 120.00p 214833
26/09/2017 120.00p 120.00p 120.00p 120.00p 7871
25/09/2017 118.75p 119.12p 118.50p 119.12p 186
22/09/2017 120.00p 120.00p 118.50p 119.50p 13020
21/09/2017 118.50p 118.50p 118.50p 118.50p 4179
20/09/2017 118.50p 118.50p 116.00p 118.50p 26132
19/09/2017 120.00p 119.25p 119.25p 119.25p 540
18/09/2017 120.00p 120.00p 119.25p 119.25p 24857
15/09/2017 120.00p 120.00p 120.00p 120.00p 1663
14/09/2017 118.50p 118.50p 118.50p 118.50p 4941
13/09/2017 118.50p 119.25p 119.25p 119.25p 4378
12/09/2017 118.50p 119.25p 119.25p 119.25p 44741
11/09/2017 118.50p 119.25p 119.25p 119.25p 16097
08/09/2017 118.50p 119.25p 119.25p 119.25p 5809
07/09/2017 118.50p 119.25p 118.50p 119.25p 898
06/09/2017 119.00p 119.00p 118.50p 118.50p 3127
05/09/2017 118.50p 119.50p 119.25p 119.25p 29390
04/09/2017 118.50p 119.50p 118.50p 119.50p 1029
01/09/2017 118.50p 120.00p 118.50p 119.25p 4361
31/08/2017 120.50p 119.25p 119.25p 119.25p 1024
30/08/2017 120.50p 119.25p 119.12p 119.25p 23102
29/08/2017 120.50p 119.12p 119.12p 119.12p 5162
25/08/2017 120.50p 119.12p 119.12p 119.12p 23381
24/08/2017 120.50p 120.50p 118.75p 119.12p 1373
23/08/2017 118.50p 118.75p 117.50p 118.75p 25235
22/08/2017 118.50p 120.00p 118.50p 119.12p 1038
21/08/2017 118.50p 118.75p 117.75p 118.75p 10643
18/08/2017 120.00p 120.62p 119.25p 120.62p 2521
17/08/2017 120.00p 120.00p 118.50p 119.25p 6895
16/08/2017 119.00p 119.25p 118.75p 119.25p 26754
15/08/2017 119.00p 119.00p 118.50p 118.75p 3497
14/08/2017 118.75p 119.25p 118.50p 119.25p 549
11/08/2017 119.00p 119.00p 118.75p 118.88p 6052
10/08/2017 119.00p 119.00p 118.50p 118.88p 12996
09/08/2017 119.00p 119.62p 118.50p 119.62p 4059
08/08/2017 119.00p 120.00p 119.00p 120.00p 2063
07/08/2017 120.00p 120.00p 118.50p 119.50p 14119
04/08/2017 117.00p 120.00p 117.00p 119.50p 66298
03/08/2017 118.75p 118.75p 118.00p 118.50p 12093
02/08/2017 119.00p 119.50p 118.75p 119.50p 22157
01/08/2017 119.00p 119.50p 118.50p 119.50p 9087
31/07/2017 121.00p 121.00p 117.50p 119.50p 42438
28/07/2017 121.00p 121.00p 120.00p 121.00p 3099
27/07/2017 122.00p 122.50p 121.50p 121.50p 12476
26/07/2017 122.00p 123.00p 120.50p 122.50p 21705
25/07/2017 121.00p 121.50p 120.00p 121.50p 5112
24/07/2017 121.00p 121.00p 118.75p 120.88p 17620

*Close Price adjusted for both dividends and splits